7985 ネポン(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 288 | 308 | 288 | 308 | 524,000 | 3,080 |
| 2017-12-28 | 275 | 304 | 274 | 286 | 534,000 | 2,860 |
| 2017-12-27 | 275 | 280 | 274 | 275 | 43,000 | 2,750 |
| 2017-12-26 | 278 | 282 | 271 | 280 | 155,000 | 2,800 |
| 2017-12-25 | 265 | 286 | 261 | 284 | 472,000 | 2,840 |
| 2017-12-22 | 269 | 271 | 252 | 263 | 129,000 | 2,630 |
| 2017-12-21 | 266 | 268 | 262 | 266 | 49,000 | 2,660 |
| 2017-12-20 | 260 | 273 | 259 | 270 | 90,000 | 2,700 |
| 2017-12-19 | 258 | 266 | 257 | 261 | 61,000 | 2,610 |
| 2017-12-18 | 259 | 261 | 257 | 257 | 48,000 | 2,570 |
| 2017-12-15 | 262 | 262 | 256 | 261 | 52,000 | 2,610 |
| 2017-12-14 | 274 | 277 | 265 | 265 | 71,000 | 2,650 |
| 2017-12-13 | 274 | 274 | 270 | 271 | 35,000 | 2,710 |
| 2017-12-12 | 270 | 274 | 269 | 272 | 127,000 | 2,720 |
| 2017-12-11 | 267 | 269 | 265 | 266 | 51,000 | 2,660 |
| 2017-12-08 | 269 | 270 | 262 | 263 | 108,000 | 2,630 |
| 2017-12-07 | 268 | 284 | 267 | 267 | 413,000 | 2,670 |
| 2017-12-06 | 274 | 274 | 265 | 269 | 138,000 | 2,690 |
| 2017-12-05 | 278 | 280 | 272 | 276 | 158,000 | 2,760 |
| 2017-12-04 | 294 | 296 | 280 | 281 | 276,000 | 2,810 |
| 2017-12-01 | 316 | 349 | 283 | 294 | 1,889,000 | 2,940 |
| 2017-11-30 | 362 | 375 | 312 | 312 | 2,004,000 | 3,120 |
| 2017-11-29 | 392 | 392 | 381 | 392 | 615,000 | 3,920 |
| 2017-11-28 | 237 | 312 | 237 | 312 | 1,458,000 | 3,120 |
| 2017-11-27 | 237 | 237 | 232 | 232 | 11,000 | 2,320 |
| 2017-11-24 | 232 | 239 | 232 | 233 | 54,000 | 2,330 |
| 2017-11-22 | 231 | 233 | 228 | 228 | 17,000 | 2,280 |
| 2017-11-21 | 226 | 233 | 226 | 232 | 15,000 | 2,320 |
| 2017-11-20 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2017-11-17 | 228 | 229 | 226 | 226 | 13,000 | 2,260 |
| 2017-11-16 | 231 | 231 | 226 | 226 | 15,000 | 2,260 |
| 2017-11-15 | 227 | 230 | 225 | 230 | 23,000 | 2,300 |
| 2017-11-13 | 225 | 228 | 223 | 228 | 34,000 | 2,280 |
| 2017-11-10 | 230 | 230 | 222 | 223 | 37,000 | 2,230 |
| 2017-11-09 | 232 | 232 | 231 | 231 | 15,000 | 2,310 |
| 2017-11-08 | 238 | 238 | 235 | 235 | 8,000 | 2,350 |
| 2017-11-07 | 245 | 245 | 234 | 236 | 53,000 | 2,360 |
| 2017-11-06 | 237 | 237 | 230 | 231 | 9,000 | 2,310 |
| 2017-11-02 | 231 | 231 | 229 | 229 | 4,000 | 2,290 |
| 2017-11-01 | 231 | 231 | 227 | 230 | 19,000 | 2,300 |
| 2017-10-31 | 225 | 225 | 222 | 223 | 13,000 | 2,230 |
| 2017-10-30 | 227 | 227 | 225 | 225 | 10,000 | 2,250 |
| 2017-10-27 | 228 | 231 | 228 | 228 | 5,000 | 2,280 |
| 2017-10-26 | 232 | 232 | 230 | 230 | 7,000 | 2,300 |
| 2017-10-25 | 230 | 231 | 227 | 229 | 11,000 | 2,290 |
| 2017-10-24 | 227 | 230 | 227 | 227 | 15,000 | 2,270 |
| 2017-10-23 | 230 | 230 | 224 | 229 | 23,000 | 2,290 |
| 2017-10-20 | 232 | 239 | 230 | 236 | 9,000 | 2,360 |
| 2017-10-19 | 237 | 237 | 231 | 236 | 7,000 | 2,360 |
| 2017-10-18 | 235 | 238 | 224 | 238 | 32,000 | 2,380 |
| 2017-10-17 | 240 | 242 | 236 | 239 | 14,000 | 2,390 |
| 2017-10-16 | 238 | 242 | 238 | 240 | 24,000 | 2,400 |
| 2017-10-13 | 234 | 238 | 232 | 238 | 32,000 | 2,380 |
| 2017-10-12 | 229 | 234 | 225 | 233 | 24,000 | 2,330 |
| 2017-10-11 | 228 | 228 | 227 | 228 | 6,000 | 2,280 |
| 2017-10-10 | 229 | 229 | 228 | 228 | 7,000 | 2,280 |
| 2017-10-06 | 231 | 232 | 226 | 229 | 68,000 | 2,290 |
| 2017-10-05 | 225 | 241 | 225 | 230 | 157,000 | 2,300 |
| 2017-10-04 | 220 | 226 | 219 | 225 | 38,000 | 2,250 |
| 2017-10-03 | 218 | 219 | 217 | 219 | 9,000 | 2,190 |
| 2017-10-02 | 218 | 221 | 217 | 220 | 7,000 | 2,200 |
| 2017-09-29 | 218 | 221 | 218 | 220 | 22,000 | 2,200 |
| 2017-09-28 | 218 | 221 | 218 | 221 | 4,000 | 2,210 |
| 2017-09-27 | 216 | 217 | 216 | 217 | 2,000 | 2,170 |
| 2017-09-26 | 216 | 222 | 216 | 218 | 31,000 | 2,180 |
| 2017-09-25 | 214 | 216 | 213 | 216 | 6,000 | 2,160 |
| 2017-09-22 | 215 | 215 | 214 | 214 | 2,000 | 2,140 |
| 2017-09-21 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2017-09-20 | 217 | 217 | 215 | 215 | 5,000 | 2,150 |
| 2017-09-19 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
| 2017-09-15 | 213 | 213 | 213 | 213 | 4,000 | 2,130 |
| 2017-09-14 | 213 | 213 | 210 | 212 | 13,000 | 2,120 |
| 2017-09-13 | 216 | 216 | 210 | 211 | 27,000 | 2,110 |
| 2017-09-12 | 217 | 218 | 214 | 214 | 23,000 | 2,140 |
| 2017-09-11 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2017-09-08 | 217 | 217 | 216 | 216 | 3,000 | 2,160 |
| 2017-09-07 | 217 | 217 | 217 | 217 | 6,000 | 2,170 |
| 2017-09-06 | 213 | 216 | 212 | 216 | 12,000 | 2,160 |
| 2017-09-05 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2017-09-04 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2017-09-01 | 215 | 219 | 215 | 216 | 8,000 | 2,160 |
| 2017-08-31 | 215 | 216 | 215 | 215 | 8,000 | 2,150 |
| 2017-08-30 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2017-08-28 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2017-08-25 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2017-08-23 | 221 | 221 | 219 | 219 | 5,000 | 2,190 |
| 2017-08-22 | 213 | 219 | 213 | 219 | 4,000 | 2,190 |
| 2017-08-21 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2017-08-18 | 215 | 215 | 213 | 213 | 7,000 | 2,130 |
| 2017-08-16 | 217 | 217 | 215 | 215 | 4,000 | 2,150 |
| 2017-08-15 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2017-08-14 | 216 | 218 | 209 | 218 | 18,000 | 2,180 |
| 2017-08-10 | 221 | 221 | 215 | 216 | 10,000 | 2,160 |
| 2017-08-09 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2017-08-08 | 216 | 218 | 216 | 218 | 7,000 | 2,180 |
| 2017-08-07 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2017-08-04 | 220 | 220 | 217 | 217 | 4,000 | 2,170 |
| 2017-08-03 | 217 | 220 | 217 | 220 | 11,000 | 2,200 |
| 2017-08-02 | 224 | 224 | 217 | 217 | 5,000 | 2,170 |
| 2017-08-01 | 220 | 224 | 217 | 217 | 32,000 | 2,170 |
| 2017-07-31 | 221 | 222 | 219 | 220 | 8,000 | 2,200 |
| 2017-07-28 | 223 | 227 | 222 | 223 | 16,000 | 2,230 |
| 2017-07-27 | 223 | 223 | 222 | 222 | 6,000 | 2,220 |
| 2017-07-26 | 227 | 227 | 220 | 222 | 27,000 | 2,220 |
| 2017-07-25 | 228 | 228 | 223 | 224 | 13,000 | 2,240 |
| 2017-07-24 | 228 | 228 | 225 | 228 | 9,000 | 2,280 |
| 2017-07-21 | 227 | 227 | 223 | 223 | 2,000 | 2,230 |
| 2017-07-20 | 228 | 228 | 227 | 227 | 5,000 | 2,270 |
| 2017-07-19 | 226 | 230 | 218 | 228 | 38,000 | 2,280 |
| 2017-07-18 | 224 | 224 | 221 | 221 | 6,000 | 2,210 |
| 2017-07-14 | 225 | 225 | 224 | 224 | 4,000 | 2,240 |
| 2017-07-13 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2017-07-12 | 227 | 227 | 226 | 226 | 3,000 | 2,260 |
| 2017-07-11 | 228 | 228 | 225 | 225 | 3,000 | 2,250 |
| 2017-07-10 | 229 | 229 | 228 | 228 | 12,000 | 2,280 |
| 2017-07-07 | 222 | 225 | 222 | 222 | 10,000 | 2,220 |
| 2017-07-06 | 224 | 224 | 222 | 222 | 6,000 | 2,220 |
| 2017-07-05 | 224 | 224 | 224 | 224 | 4,000 | 2,240 |
| 2017-07-04 | 217 | 222 | 217 | 220 | 13,000 | 2,200 |
| 2017-07-03 | 217 | 217 | 216 | 216 | 9,000 | 2,160 |
| 2017-06-30 | 217 | 217 | 215 | 217 | 12,000 | 2,170 |
| 2017-06-29 | 220 | 220 | 218 | 218 | 11,000 | 2,180 |
| 2017-06-28 | 220 | 220 | 218 | 218 | 3,000 | 2,180 |
| 2017-06-27 | 222 | 222 | 221 | 221 | 3,000 | 2,210 |
| 2017-06-26 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2017-06-23 | 222 | 222 | 217 | 222 | 16,000 | 2,220 |
| 2017-06-22 | 223 | 223 | 222 | 222 | 3,000 | 2,220 |
| 2017-06-21 | 221 | 223 | 220 | 223 | 26,000 | 2,230 |
| 2017-06-20 | 222 | 222 | 221 | 221 | 11,000 | 2,210 |
| 2017-06-19 | 223 | 223 | 222 | 223 | 8,000 | 2,230 |
| 2017-06-16 | 225 | 225 | 223 | 223 | 14,000 | 2,230 |
| 2017-06-15 | 230 | 230 | 229 | 229 | 4,000 | 2,290 |
| 2017-06-14 | 228 | 233 | 228 | 230 | 18,000 | 2,300 |
| 2017-06-13 | 226 | 228 | 223 | 228 | 8,000 | 2,280 |
| 2017-06-12 | 224 | 225 | 224 | 225 | 3,000 | 2,250 |
| 2017-06-09 | 223 | 224 | 222 | 223 | 11,000 | 2,230 |
| 2017-06-08 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2017-06-07 | 225 | 227 | 223 | 223 | 20,000 | 2,230 |
| 2017-06-06 | 224 | 228 | 224 | 228 | 10,000 | 2,280 |
| 2017-06-05 | 228 | 228 | 222 | 228 | 21,000 | 2,280 |
| 2017-06-02 | 230 | 232 | 228 | 228 | 15,000 | 2,280 |
| 2017-06-01 | 226 | 230 | 226 | 229 | 32,000 | 2,290 |
| 2017-05-31 | 221 | 227 | 221 | 225 | 28,000 | 2,250 |
| 2017-05-30 | 227 | 227 | 223 | 223 | 21,000 | 2,230 |
| 2017-05-29 | 230 | 230 | 225 | 226 | 22,000 | 2,260 |
| 2017-05-26 | 226 | 226 | 218 | 220 | 36,000 | 2,200 |
| 2017-05-25 | 216 | 230 | 216 | 227 | 56,000 | 2,270 |
| 2017-05-24 | 221 | 221 | 216 | 216 | 23,000 | 2,160 |
| 2017-05-23 | 224 | 234 | 219 | 220 | 103,000 | 2,200 |
| 2017-05-22 | 212 | 235 | 210 | 225 | 185,000 | 2,250 |
| 2017-05-19 | 204 | 210 | 203 | 210 | 25,000 | 2,100 |
| 2017-05-18 | 202 | 205 | 199 | 204 | 30,000 | 2,040 |
| 2017-05-17 | 206 | 208 | 205 | 205 | 22,000 | 2,050 |
| 2017-05-16 | 205 | 207 | 205 | 205 | 14,000 | 2,050 |
| 2017-05-15 | 203 | 204 | 197 | 203 | 47,000 | 2,030 |
| 2017-05-12 | 216 | 216 | 205 | 206 | 104,000 | 2,060 |
| 2017-05-11 | 218 | 229 | 211 | 212 | 187,000 | 2,120 |
| 2017-05-10 | 224 | 227 | 216 | 216 | 66,000 | 2,160 |
| 2017-05-09 | 221 | 242 | 221 | 232 | 123,000 | 2,320 |
| 2017-05-08 | 221 | 222 | 218 | 219 | 51,000 | 2,190 |
| 2017-05-02 | 220 | 221 | 217 | 218 | 30,000 | 2,180 |
| 2017-05-01 | 213 | 220 | 213 | 217 | 19,000 | 2,170 |
| 2017-04-28 | 216 | 217 | 208 | 213 | 73,000 | 2,130 |
| 2017-04-27 | 220 | 234 | 215 | 215 | 121,000 | 2,150 |
| 2017-04-26 | 220 | 223 | 216 | 219 | 26,000 | 2,190 |
| 2017-04-25 | 224 | 230 | 211 | 215 | 62,000 | 2,150 |
| 2017-04-24 | 205 | 224 | 205 | 224 | 109,000 | 2,240 |
| 2017-04-21 | 205 | 205 | 201 | 203 | 15,000 | 2,030 |
| 2017-04-20 | 200 | 205 | 200 | 204 | 28,000 | 2,040 |
| 2017-04-19 | 197 | 203 | 197 | 202 | 35,000 | 2,020 |
| 2017-04-18 | 199 | 202 | 197 | 202 | 32,000 | 2,020 |
| 2017-04-17 | 196 | 197 | 192 | 194 | 28,000 | 1,940 |
| 2017-04-14 | 193 | 198 | 192 | 196 | 32,000 | 1,960 |
| 2017-04-13 | 193 | 195 | 187 | 195 | 57,000 | 1,950 |
| 2017-04-12 | 206 | 206 | 193 | 193 | 35,000 | 1,930 |
| 2017-04-11 | 210 | 210 | 204 | 204 | 32,000 | 2,040 |
| 2017-04-10 | 209 | 209 | 206 | 208 | 40,000 | 2,080 |
| 2017-04-07 | 216 | 220 | 204 | 208 | 169,000 | 2,080 |
| 2017-04-06 | 221 | 242 | 215 | 220 | 575,000 | 2,200 |
| 2017-04-05 | 221 | 221 | 212 | 215 | 128,000 | 2,150 |
| 2017-04-04 | 229 | 240 | 219 | 221 | 270,000 | 2,210 |
| 2017-04-03 | 255 | 255 | 229 | 233 | 357,000 | 2,330 |
| 2017-03-31 | 267 | 271 | 241 | 258 | 799,000 | 2,580 |
| 2017-03-30 | 280 | 309 | 263 | 288 | 4,955,000 | 2,880 |
| 2017-03-29 | 189 | 229 | 186 | 229 | 510,000 | 2,290 |
| 2017-03-28 | 177 | 182 | 176 | 181 | 26,000 | 1,810 |
| 2017-03-27 | 180 | 180 | 177 | 177 | 17,000 | 1,770 |
| 2017-03-24 | 183 | 183 | 180 | 180 | 5,000 | 1,800 |
| 2017-03-23 | 180 | 182 | 180 | 180 | 6,000 | 1,800 |
| 2017-03-22 | 183 | 183 | 181 | 181 | 6,000 | 1,810 |
| 2017-03-21 | 181 | 182 | 181 | 182 | 15,000 | 1,820 |
| 2017-03-17 | 183 | 183 | 181 | 181 | 11,000 | 1,810 |
| 2017-03-16 | 183 | 185 | 183 | 185 | 12,000 | 1,850 |
| 2017-03-15 | 185 | 185 | 184 | 184 | 4,000 | 1,840 |
| 2017-03-14 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2017-03-13 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2017-03-10 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2017-03-09 | 185 | 185 | 184 | 184 | 12,000 | 1,840 |
| 2017-03-08 | 182 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2017-03-07 | 181 | 182 | 181 | 182 | 3,000 | 1,820 |
| 2017-03-06 | 181 | 182 | 181 | 181 | 5,000 | 1,810 |
| 2017-03-03 | 184 | 184 | 181 | 181 | 12,000 | 1,810 |
| 2017-03-02 | 185 | 185 | 184 | 185 | 14,000 | 1,850 |
| 2017-03-01 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
| 2017-02-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2017-02-27 | 187 | 187 | 181 | 181 | 12,000 | 1,810 |
| 2017-02-24 | 185 | 185 | 183 | 184 | 3,000 | 1,840 |
| 2017-02-23 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2017-02-22 | 183 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2017-02-21 | 182 | 184 | 182 | 184 | 8,000 | 1,840 |
| 2017-02-20 | 180 | 182 | 180 | 182 | 5,000 | 1,820 |
| 2017-02-17 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2017-02-16 | 179 | 182 | 178 | 179 | 9,000 | 1,790 |
| 2017-02-15 | 182 | 183 | 178 | 179 | 16,000 | 1,790 |
| 2017-02-14 | 182 | 182 | 180 | 180 | 11,000 | 1,800 |
| 2017-02-13 | 186 | 189 | 181 | 182 | 34,000 | 1,820 |
| 2017-02-10 | 179 | 183 | 179 | 183 | 17,000 | 1,830 |
| 2017-02-09 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2017-02-08 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2017-02-07 | 178 | 178 | 176 | 176 | 11,000 | 1,760 |
| 2017-02-06 | 175 | 179 | 174 | 179 | 8,000 | 1,790 |
| 2017-02-03 | 179 | 179 | 176 | 176 | 11,000 | 1,760 |
| 2017-02-02 | 180 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2017-01-31 | 183 | 183 | 179 | 180 | 37,000 | 1,800 |
| 2017-01-30 | 183 | 183 | 179 | 180 | 13,000 | 1,800 |
| 2017-01-27 | 180 | 181 | 179 | 181 | 16,000 | 1,810 |
| 2017-01-26 | 175 | 181 | 175 | 177 | 19,000 | 1,770 |
| 2017-01-25 | 176 | 176 | 173 | 173 | 14,000 | 1,730 |
| 2017-01-24 | 173 | 174 | 172 | 173 | 27,000 | 1,730 |
| 2017-01-23 | 179 | 179 | 175 | 175 | 22,000 | 1,750 |
| 2017-01-20 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2017-01-19 | 177 | 177 | 176 | 176 | 8,000 | 1,760 |
| 2017-01-18 | 179 | 179 | 176 | 176 | 8,000 | 1,760 |
| 2017-01-17 | 178 | 178 | 176 | 176 | 13,000 | 1,760 |
| 2017-01-16 | 177 | 180 | 177 | 178 | 6,000 | 1,780 |
| 2017-01-13 | 181 | 181 | 177 | 179 | 13,000 | 1,790 |
| 2017-01-12 | 182 | 182 | 179 | 181 | 7,000 | 1,810 |
| 2017-01-11 | 186 | 186 | 182 | 182 | 7,000 | 1,820 |
| 2017-01-10 | 187 | 187 | 184 | 184 | 8,000 | 1,840 |
| 2017-01-06 | 189 | 189 | 184 | 185 | 16,000 | 1,850 |
| 2017-01-05 | 182 | 184 | 180 | 184 | 25,000 | 1,840 |
| 2017-01-04 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
